40,300€
1,00%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 39,80 | 40,50 | 39,80 | 40,30 | 1,00% | - |
| 21.08.2025 | 39,80 | 40,10 | 39,40 | 39,90 | 0,50% | - |
| 20.08.2025 | 39,10 | 39,70 | 38,80 | 39,70 | 1,53% | 84,00 |
| 19.08.2025 | 39,20 | 39,70 | 39,00 | 39,10 | -0,51% | - |
| 18.08.2025 | 39,70 | 39,90 | 39,30 | 39,30 | -1,01% | - |
| 15.08.2025 | 40,40 | 40,60 | 39,50 | 39,70 | -1,49% | - |
| 14.08.2025 | 40,60 | 40,80 | 39,90 | 40,30 | -0,98% | 20,00 |
| 13.08.2025 | 39,70 | 40,70 | 39,60 | 40,70 | 2,52% | - |
| 12.08.2025 | 39,80 | 40,10 | 39,50 | 39,70 | -0,50% | - |
| 11.08.2025 | 40,20 | 40,20 | 39,40 | 39,90 | 0,00% | 54,00 |
| 08.08.2025 | 40,40 | 40,40 | 39,90 | 39,90 | -0,25% | 6,00 |
| 07.08.2025 | 39,80 | 40,50 | 39,80 | 40,00 | 0,25% | - |
| 06.08.2025 | 40,20 | 40,20 | 39,60 | 39,90 | -0,50% | - |
| 05.08.2025 | 39,80 | 40,60 | 39,60 | 40,10 | 1,01% | 123,00 |
| 04.08.2025 | 39,60 | 40,20 | 39,20 | 39,70 | 0,51% | 165,00 |
| 01.08.2025 | 40,50 | 40,50 | 39,10 | 39,50 | -2,95% | - |
| 31.07.2025 | 41,40 | 41,60 | 39,50 | 40,70 | -1,93% | 15,00 |
| 30.07.2025 | 47,90 | 47,90 | 40,10 | 41,50 | -14,26% | 434,00 |
| 29.07.2025 | 48,10 | 48,40 | 47,90 | 48,40 | 1,26% | - |
| 28.07.2025 | 47,70 | 48,00 | 47,40 | 47,80 | 0,84% | - |
| 25.07.2025 | 47,20 | 47,50 | 47,00 | 47,40 | 0,64% | - |
| 24.07.2025 | 47,50 | 47,80 | 47,10 | 47,10 | -1,05% | - |
| 23.07.2025 | 47,90 | 48,40 | 47,60 | 47,60 | 0,00% | - |
| 22.07.2025 | 47,00 | 47,80 | 46,90 | 47,60 | 1,28% | 30,00 |
| 21.07.2025 | 47,30 | 47,50 | 46,90 | 47,00 | -1,05% | - |
| 18.07.2025 | 47,70 | 47,70 | 47,20 | 47,50 | -0,63% | - |
| 17.07.2025 | 47,20 | 47,80 | 47,10 | 47,80 | 1,49% | - |
| 16.07.2025 | 46,40 | 47,20 | 46,30 | 47,10 | 1,07% | - |
| 15.07.2025 | 47,00 | 47,40 | 46,40 | 46,60 | -0,85% | 12,00 |
| 14.07.2025 | 46,90 | 47,10 | 46,60 | 47,00 | 0,00% | - |
| 11.07.2025 | 47,20 | 47,30 | 46,80 | 47,00 | -0,63% | - |
| 10.07.2025 | 47,10 | 47,80 | 47,10 | 47,30 | -0,21% | - |
| 09.07.2025 | 48,40 | 48,50 | 46,60 | 47,40 | -1,66% | - |
| 08.07.2025 | 48,10 | 48,60 | 48,10 | 48,20 | 0,00% | - |
| 07.07.2025 | 47,90 | 48,50 | 47,90 | 48,20 | 0,00% | - |
| 03.07.2025 | 48,30 | 48,50 | 48,10 | 48,20 | 0,42% | - |
| 02.07.2025 | 47,50 | 48,20 | 47,20 | 48,00 | 1,27% | - |
| 01.07.2025 | 45,90 | 47,80 | 45,70 | 47,40 | 3,04% | - |
| 30.06.2025 | 46,70 | 47,20 | 45,90 | 46,00 | -1,29% | 9,00 |
| 27.06.2025 | 46,90 | 47,10 | 46,30 | 46,60 | -0,64% | - |
| 26.06.2025 | 46,80 | 47,20 | 46,60 | 46,90 | 0,21% | - |
| 25.06.2025 | 47,10 | 47,10 | 46,60 | 46,80 | -0,43% | - |
| 24.06.2025 | 47,50 | 47,50 | 46,70 | 47,00 | -0,42% | - |
| 23.06.2025 | 46,70 | 47,20 | 46,60 | 47,20 | 0,85% | - |
| 20.06.2025 | 46,60 | 47,00 | 46,60 | 46,80 | 1,08% | - |
| 19.06.2025 | 46,70 | 46,70 | 46,30 | 46,30 | -1,07% | - |
| 18.06.2025 | 46,70 | 47,00 | 46,50 | 46,80 | 0,00% | - |
| 17.06.2025 | 47,10 | 47,10 | 46,40 | 46,80 | -0,85% | - |
| 16.06.2025 | 46,90 | 47,40 | 46,70 | 47,20 | 0,85% | - |
| 13.06.2025 | 47,30 | 47,70 | 46,80 | 46,80 | -1,68% | - |
| 12.06.2025 | 47,30 | 47,60 | 46,50 | 47,60 | 0,21% | - |
| 11.06.2025 | 48,10 | 48,30 | 47,40 | 47,50 | -1,04% | - |
| 10.06.2025 | 47,70 | 48,30 | 47,40 | 48,00 | 0,84% | - |
| 09.06.2025 | 47,40 | 48,00 | 47,40 | 47,60 | 0,00% | - |
| 06.06.2025 | 47,00 | 47,60 | 46,90 | 47,60 | 1,71% | - |
| 05.06.2025 | 46,90 | 47,00 | 46,20 | 46,80 | -0,21% | - |
| 04.06.2025 | 47,90 | 47,90 | 46,90 | 46,90 | -2,29% | - |
| 03.06.2025 | 47,00 | 48,00 | 46,90 | 48,00 | 2,13% | - |
| 02.06.2025 | 48,00 | 48,10 | 46,80 | 47,00 | -3,29% | - |
| 30.05.2025 | 48,60 | 48,70 | 48,10 | 48,60 | 0,41% | - |
| 29.05.2025 | 49,40 | 49,40 | 48,00 | 48,40 | 0,00% | - |
| 28.05.2025 | 49,10 | 49,50 | 48,40 | 48,40 | -1,63% | - |
| 27.05.2025 | 48,30 | 49,30 | 48,10 | 49,20 | 1,44% | - |
| 26.05.2025 | 48,30 | 48,50 | 48,10 | 48,50 | 1,04% | - |
| 23.05.2025 | 48,40 | 48,50 | 47,70 | 48,00 | -1,44% | - |
| 22.05.2025 | 48,60 | 48,80 | 48,00 | 48,70 | 0,21% | - |
| 21.05.2025 | 49,30 | 49,60 | 48,30 | 48,60 | -2,21% | 22,00 |
| 20.05.2025 | 49,60 | 49,95 | 49,60 | 49,70 | 0,00% | - |
| 19.05.2025 | 49,20 | 49,70 | 48,40 | 49,70 | 0,00% | 1,00 |
| 16.05.2025 | 49,00 | 49,70 | 49,00 | 49,70 | 1,43% | - |
| 15.05.2025 | 48,30 | 49,20 | 47,80 | 49,00 | 0,82% | 36,00 |
| 14.05.2025 | 48,60 | 48,80 | 47,90 | 48,60 | 0,00% | - |
| 13.05.2025 | 49,10 | 49,10 | 48,40 | 48,60 | -1,22% | 28,00 |
| 12.05.2025 | 48,50 | 49,60 | 48,50 | 49,20 | 3,36% | - |
| 09.05.2025 | 47,70 | 48,00 | 47,40 | 47,60 | -0,83% | - |
| 08.05.2025 | 47,90 | 48,40 | 47,30 | 48,00 | 0,84% | - |
| 07.05.2025 | 48,00 | 48,10 | 47,40 | 47,60 | 0,00% | - |
| 06.05.2025 | 48,10 | 48,10 | 47,60 | 47,60 | -1,24% | - |
| 05.05.2025 | 48,10 | 48,70 | 47,60 | 48,20 | -0,62% | 1,00 |
| 02.05.2025 | 46,50 | 48,60 | 46,20 | 48,50 | 6,59% | 1,00 |
| 30.04.2025 | 46,10 | 46,30 | 44,50 | 45,50 | -1,09% | - |
| 29.04.2025 | 45,40 | 46,30 | 45,30 | 46,00 | 1,55% | - |
| 28.04.2025 | 45,10 | 45,80 | 44,80 | 45,30 | 0,00% | 2,00 |
| 25.04.2025 | 45,60 | 45,70 | 44,60 | 45,30 | -0,22% | - |
| 24.04.2025 | 44,50 | 45,60 | 44,30 | 45,40 | 0,89% | - |
| 23.04.2025 | 45,20 | 45,70 | 44,60 | 45,00 | 0,90% | - |
| 22.04.2025 | 42,30 | 44,60 | 42,20 | 44,60 | 2,76% | 25,00 |
| 17.04.2025 | 43,50 | 43,80 | 42,40 | 43,40 | 0,93% | 126,00 |
| 16.04.2025 | 42,80 | 43,50 | 42,50 | 43,00 | -1,15% | - |
| 15.04.2025 | 43,60 | 44,20 | 43,20 | 43,50 | -0,46% | 3,00 |
| 14.04.2025 | 43,20 | 44,00 | 43,10 | 43,70 | 1,39% | - |
| 11.04.2025 | 42,60 | 43,30 | 41,20 | 43,10 | 1,41% | - |
| 10.04.2025 | 44,40 | 44,50 | 41,80 | 42,50 | -4,49% | 10,00 |
| 09.04.2025 | 40,50 | 44,80 | 40,00 | 44,50 | 7,23% | - |
| 08.04.2025 | 42,70 | 44,10 | 41,00 | 41,50 | -1,43% | - |
| 07.04.2025 | 42,10 | 43,70 | 41,10 | 42,10 | -3,66% | 67,00 |
| 04.04.2025 | 44,70 | 44,90 | 42,70 | 43,70 | -2,89% | 13,00 |
| 03.04.2025 | 46,20 | 46,20 | 44,30 | 45,00 | -5,46% | - |
| 02.04.2025 | 47,50 | 47,60 | 46,90 | 47,60 | 0,00% | - |
| 01.04.2025 | 47,20 | 47,60 | 47,00 | 47,60 | 0,42% | - |